2,240$
5,66%
Echtzeit-Aktienkurs Dragon Victory International Limited
Bid:
Ask:
Aktienkurse zur Dragon Victory International Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,16 | 2,28 | 2,16 | 2,24 | 5,66% | 55.027,00 |
| 08.05.2025 | 1,94 | 2,12 | 1,94 | 2,12 | 10,42% | 18.500,00 |
| 07.05.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 0,52% | 23.815,00 |
| 06.05.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -0,73% | 58.338,00 |
| 05.05.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -3,99% | 1.200,00 |
| 02.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -3,00% | 152,00 |
| 01.05.2025 | 2,10 | 2,10 | 2,06 | 2,07 | 4,34% | 30.500,00 |
| 30.04.2025 | 1,96 | 1,98 | 1,84 | 1,98 | 8,20% | 54.308,00 |
| 29.04.2025 | 1,95 | 2,10 | 1,83 | 1,83 | -6,15% | 6.964,00 |
| 28.04.2025 | 1,80 | 1,95 | 1,80 | 1,95 | 16,07% | 42.984,00 |
| 25.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 4,74% | 294,00 |
| 24.04.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 3,48% | 192,00 |
| 23.04.2025 | 1,74 | 1,74 | 1,55 | 1,55 | -5,49% | 9.729,00 |
| 22.04.2025 | 1,67 | 1,67 | 1,64 | 1,64 | 0,61% | 3.857,00 |
| 21.04.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 0,25% | 4.306,00 |
| 17.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,57% | 80,00 |
| 16.04.2025 | 1,64 | 1,65 | 1,57 | 1,57 | -4,27% | 802,00 |
| 15.04.2025 | 1,53 | 1,64 | 1,53 | 1,64 | 3,80% | 26.155,00 |
| 14.04.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 3,74% | 1.216,00 |
| 11.04.2025 | 1,55 | 1,55 | 1,52 | 1,52 | 3,11% | 6.118,00 |
| 10.04.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,48% | 3.578,00 |
| 09.04.2025 | 1,55 | 1,55 | 1,45 | 1,47 | -5,59% | 13.519,00 |
| 08.04.2025 | 1,60 | 1,60 | 1,47 | 1,56 | 5,92% | 25.102,00 |
| 07.04.2025 | 1,38 | 1,59 | 1,38 | 1,47 | -6,37% | 1.480,00 |
| 04.04.2025 | 1,60 | 1,63 | 1,35 | 1,57 | -7,65% | 36.408,00 |
| 03.04.2025 | 1,71 | 1,84 | 1,70 | 1,70 | -9,57% | 2.456,00 |
| 02.04.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -3,09% | 4.301,00 |
| 01.04.2025 | 1,65 | 1,94 | 1,65 | 1,94 | 14,12% | 70.080,00 |
| 31.03.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -5,56% | 903,00 |
| 28.03.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -1,10% | 3.716,00 |
| 27.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -7,61% | 2.500,00 |
| 25.03.2025 | 2,07 | 2,07 | 1,97 | 1,97 | -1,99% | 960,00 |
| 24.03.2025 | 1,84 | 2,05 | 1,84 | 2,01 | 11,67% | 22.746,00 |
| 21.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,26% | 208,00 |
| 20.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 7.735,00 |
| 19.03.2025 | 1,89 | 1,92 | 1,84 | 1,90 | 1,60% | 2.353,00 |
| 18.03.2025 | 1,89 | 1,89 | 1,78 | 1,87 | -4,59% | 192,00 |
| 17.03.2025 | 1,90 | 1,97 | 1,90 | 1,96 | 8,89% | 14.409,00 |
| 14.03.2025 | 1,75 | 1,80 | 1,75 | 1,80 | -1,10% | 13.013,00 |
| 13.03.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -2,67% | 12.102,00 |
| 12.03.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 0,54% | 1.397,00 |
| 11.03.2025 | 1,99 | 1,99 | 1,84 | 1,86 | 3,33% | 19.200,00 |
| 10.03.2025 | 2,00 | 2,00 | 1,76 | 1,80 | -12,20% | 11.311,00 |
| 07.03.2025 | 2,01 | 2,14 | 1,80 | 2,05 | 5,13% | 217.405,00 |
| 06.03.2025 | 1,93 | 2,04 | 1,90 | 1,95 | 8,33% | 34.556,00 |
| 05.03.2025 | 1,66 | 1,82 | 1,66 | 1,80 | 7,14% | 88.554,00 |
| 04.03.2025 | 1,49 | 1,69 | 1,49 | 1,68 | 20,00% | 21.113,00 |
| 03.03.2025 | 1,75 | 1,75 | 1,40 | 1,40 | -7,28% | 12.329,00 |
| 28.02.2025 | 1,37 | 1,68 | 1,25 | 1,51 | -6,79% | 185.853,00 |
| 27.02.2025 | 1,85 | 1,85 | 1,61 | 1,62 | -10,50% | 365.860,00 |
| 26.02.2025 | 1,89 | 1,90 | 1,74 | 1,81 | 6,47% | 11.407,00 |
| 25.02.2025 | 1,70 | 1,73 | 1,70 | 1,70 | -6,59% | 62.753,00 |
| 24.02.2025 | 1,98 | 1,98 | 1,80 | 1,82 | -18,02% | 22.107,00 |
| 21.02.2025 | 2,42 | 2,43 | 2,22 | 2,22 | -1,33% | 11.664,00 |
| 20.02.2025 | 2,32 | 2,40 | 2,02 | 2,25 | -4,66% | 19.082,00 |
| 19.02.2025 | 2,53 | 2,53 | 2,36 | 2,36 | -9,23% | 51.566,00 |
| 18.02.2025 | 2,76 | 2,76 | 2,50 | 2,60 | -3,70% | 192.708,00 |
| 14.02.2025 | 2,45 | 2,74 | 2,07 | 2,70 | 16,88% | 178.310,00 |
| 13.02.2025 | 2,00 | 2,39 | 2,00 | 2,31 | 22,87% | 213.255,00 |
| 12.02.2025 | 1,94 | 2,08 | 1,85 | 1,88 | 0,53% | 178.699,00 |
| 11.02.2025 | 1,76 | 1,89 | 1,76 | 1,87 | 6,86% | 53.988,00 |
| 10.02.2025 | 1,68 | 1,75 | 1,68 | 1,75 | 9,38% | 8.424,00 |
| 07.02.2025 | 1,62 | 1,67 | 1,60 | 1,60 | -7,51% | 29.862,00 |
| 06.02.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 1,76% | 2.210,00 |
| 05.02.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 1,19% | 13.300,00 |
| 04.02.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 3,70% | 2.473,00 |
| 03.02.2025 | 1,50 | 1,62 | 1,50 | 1,62 | 7,28% | 15.286,00 |
| 31.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,63% | 3.696,00 |
| 30.01.2025 | 1,47 | 1,60 | 1,47 | 1,60 | -3,03% | 7.100,00 |
| 28.01.2025 | 1,68 | 1,68 | 1,65 | 1,65 | 1,23% | 68.238,00 |
| 27.01.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 1,87% | 2.124,00 |
| 24.01.2025 | 1,65 | 1,65 | 1,60 | 1,60 | 0,00% | 15.890,00 |
| 23.01.2025 | 1,61 | 1,68 | 1,60 | 1,60 | 0,00% | 10.938,00 |
| 22.01.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -4,19% | 1.836,00 |
| 21.01.2025 | 1,63 | 1,67 | 1,59 | 1,67 | 4,38% | 1.678,00 |
| 17.01.2025 | 1,65 | 1,65 | 1,60 | 1,60 | 2,56% | 836,00 |
| 15.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | 444,00 |
| 13.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | 4.700,00 |
| 10.01.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 0,00% | 1.744,00 |
| 08.01.2025 | 1,60 | 1,68 | 1,56 | 1,68 | -1,18% | 5.795,00 |
| 07.01.2025 | 1,60 | 1,70 | 1,57 | 1,70 | 14,09% | 22.586,00 |
| 06.01.2025 | 1,49 | 1,58 | 1,43 | 1,49 | 12,88% | 55.336,00 |
| 03.01.2025 | 1,17 | 1,32 | 1,17 | 1,32 | 14,78% | 39.718,00 |
| 31.12.2024 | 1,18 | 1,18 | 1,15 | 1,15 | 2,68% | 696,00 |
| 30.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 3.486,00 |
| 27.12.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -1,74% | 69,00 |
| 26.12.2024 | 1,12 | 1,20 | 1,12 | 1,15 | 16,16% | 58.850,00 |
| 24.12.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -1,00% | 332,00 |
| 20.12.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 18,00 |
| 19.12.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | 1.000,00 |
| 18.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 3,00% | 66,00 |
| 17.12.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -0,99% | 1.861,00 |
| 16.12.2024 | 1,02 | 1,02 | 1,01 | 1,01 | 0,00% | 1.109,00 |
| 13.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | 518,00 |
| 12.12.2024 | 1,04 | 1,04 | 1,01 | 1,01 | -3,81% | 2.065,00 |
| 11.12.2024 | 1,05 | 1,06 | 1,05 | 1,05 | 2,94% | 57,00 |
| 10.12.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 12,09% | 240,00 |
| 05.12.2024 | 0,90 | 0,91 | 0,90 | 0,91 | 1,11% | 6.628,00 |
| 02.12.2024 | 0,90 | 0,90 | 0,90 | 0,90 | -7,22% | 8.604,00 |
| 29.11.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 2,54% | 7.300,00 |